Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.56 | 39.67 | 39.01 | 39.34 | 6,143,416 | -0.39(-0.97%) |
Jan 30, 2013 | 39.18 | 40.17 | 39.18 | 39.72 | 11,248,775 | +0.54(+1.39%) |
Jan 29, 2013 | 37.66 | 39.23 | 37.53 | 39.18 | 10,460,241 | +1.65(+4.40%) |
Jan 28, 2013 | 37.79 | 37.88 | 37.18 | 37.53 | 3,358,455 | -0.29(-0.76%) |
Jan 25, 2013 | 37.47 | 37.95 | 37.39 | 37.82 | 3,673,616 | +0.47(+1.27%) |
Jan 24, 2013 | 37.39 | 37.63 | 37.18 | 37.34 | 4,356,227 | +0.00(+0.00%) |
Jan 23, 2013 | 37.74 | 37.80 | 37.25 | 37.34 | 3,108,433 | -0.48(-1.27%) |
Jan 22, 2013 | 37.29 | 37.82 | 37.01 | 37.82 | 4,223,370 | +0.49(+1.31%) |
Jan 18, 2013 | 37.36 | 37.60 | 37.14 | 37.33 | 4,114,247 | +0.10(+0.26%) |
Jan 17, 2013 | 37.25 | 37.45 | 37.14 | 37.24 | 3,381,209 | +0.19(+0.52%) |
Jan 16, 2013 | 36.83 | 37.11 | 36.69 | 37.05 | 3,164,584 | +0.13(+0.35%) |
Jan 15, 2013 | 36.72 | 37.00 | 36.57 | 36.91 | 3,552,188 | -0.10(-0.28%) |
Jan 14, 2013 | 37.35 | 37.44 | 36.92 | 37.02 | 3,159,308 | -0.30(-0.81%) |
Jan 11, 2013 | 37.08 | 37.33 | 36.76 | 37.32 | 4,337,415 | +0.26(+0.71%) |
Jan 10, 2013 | 36.92 | 37.11 | 36.69 | 37.06 | 5,352,085 | +0.36(+0.99%) |
Jan 09, 2013 | 37.31 | 37.71 | 36.56 | 36.69 | 5,382,233 | -0.59(-1.59%) |
Jan 08, 2013 | 37.42 | 37.46 | 37.09 | 37.29 | 3,505,107 | -0.27(-0.71%) |
Jan 07, 2013 | 37.81 | 37.84 | 37.47 | 37.55 | 4,708,683 | +0.01(+0.04%) |
Jan 04, 2013 | 36.93 | 37.62 | 36.67 | 37.54 | 4,874,075 | +0.82(+2.23%) |
Jan 03, 2013 | 36.00 | 36.92 | 35.81 | 36.72 | 5,400,997 | +0.64(+1.77%) |
Jan 02, 2013 | 35.99 | 36.08 | 35.51 | 36.08 | 6,602,254 | +0.31(+0.87%) |
Dec 31, 2012 | 35.03 | 35.84 | 35.00 | 35.77 | 5,760,816 | +0.59(+1.68%) |
Dec 28, 2012 | 35.67 | 35.72 | 35.15 | 35.18 | 4,629,833 | -0.76(-2.12%) |
Dec 27, 2012 | 35.99 | 36.05 | 35.46 | 35.95 | 3,699,552 | -0.07(-0.19%) |
Dec 26, 2012 | 36.56 | 36.69 | 35.97 | 36.01 | 2,765,921 | -0.35(-0.96%) |
Dec 24, 2012 | 36.67 | 36.76 | 36.19 | 36.36 | 1,404,002 | -0.41(-1.10%) |
Dec 21, 2012 | 36.60 | 36.96 | 36.45 | 36.77 | 6,575,227 | -0.50(-1.35%) |
Dec 20, 2012 | 37.08 | 37.29 | 36.73 | 37.27 | 5,189,386 | +0.29(+0.78%) |
Dec 19, 2012 | 37.13 | 37.23 | 36.54 | 36.98 | 5,080,110 | -0.25(-0.68%) |
Dec 18, 2012 | 35.86 | 37.40 | 35.83 | 37.24 | 7,503,794 | +1.38(+3.86%) |
Dec 17, 2012 | 35.77 | 36.12 | 35.64 | 35.86 | 4,747,640 | +0.14(+0.40%) |
Dec 14, 2012 | 35.83 | 35.90 | 35.62 | 35.71 | 9,016,121 | -0.28(-0.78%) |
Dec 13, 2012 | 36.37 | 36.37 | 35.91 | 35.99 | 6,391,526 | -0.40(-1.10%) |
Dec 12, 2012 | 36.17 | 36.72 | 36.08 | 36.39 | 6,144,698 | +0.45(+1.24%) |
Dec 11, 2012 | 35.93 | 36.14 | 35.69 | 35.95 | 4,496,631 | +0.10(+0.27%) |
Dec 10, 2012 | 36.21 | 36.22 | 35.67 | 35.85 | 3,759,774 | -0.41(-1.13%) |
Dec 07, 2012 | 36.42 | 36.49 | 35.91 | 36.26 | 4,259,878 | -0.12(-0.32%) |
Dec 06, 2012 | 35.98 | 36.54 | 35.87 | 36.38 | 4,189,939 | +0.32(+0.89%) |
Dec 05, 2012 | 35.64 | 36.48 | 35.58 | 36.05 | 4,859,730 | +0.51(+1.43%) |
Dec 04, 2012 | 35.56 | 35.69 | 35.37 | 35.55 | 5,854,165 | +0.14(+0.41%) |
Nov 30, 2012 | 36.03 | 36.11 | 35.28 | 35.40 | 8,412,113 | -0.64(-1.77%) |
Nov 29, 2012 | 36.38 | 36.68 | 35.99 | 36.04 | 5,359,124 | -0.36(-0.98%) |
Nov 28, 2012 | 36.07 | 36.46 | 35.82 | 36.40 | 6,544,856 | +0.00(+0.00%) |
Nov 27, 2012 | 36.25 | 36.51 | 36.07 | 36.40 | 5,300,012 | +0.17(+0.47%) |
Nov 26, 2012 | 36.03 | 36.27 | 35.92 | 36.23 | 4,077,318 | -0.25(-0.68%) |
Nov 23, 2012 | 36.32 | 36.48 | 35.98 | 36.47 | 1,584,343 | +0.23(+0.64%) |
Nov 21, 2012 | 36.14 | 36.46 | 36.08 | 36.24 | 2,609,536 | +0.10(+0.28%) |
Nov 20, 2012 | 36.51 | 36.69 | 35.96 | 36.14 | 4,983,978 | -0.51(-1.40%) |
Nov 19, 2012 | 36.54 | 36.79 | 36.23 | 36.65 | 4,179,707 | +0.75(+2.08%) |
Nov 16, 2012 | 36.05 | 36.22 | 35.51 | 35.90 | 5,998,804 | -0.05(-0.15%) |
Nov 15, 2012 | 36.57 | 36.64 | 35.62 | 35.96 | 5,892,034 | -0.40(-1.09%) |
Nov 14, 2012 | 36.86 | 37.00 | 36.27 | 36.36 | 5,892,162 | -0.44(-1.19%) |
Nov 13, 2012 | 36.67 | 37.31 | 36.55 | 36.79 | 5,223,136 | -0.16(-0.44%) |
Nov 12, 2012 | 36.96 | 37.12 | 36.85 | 36.96 | 4,130,615 | +0.08(+0.20%) |
Nov 09, 2012 | 36.94 | 37.70 | 36.79 | 36.88 | 6,601,127 | -0.13(-0.35%) |
Nov 08, 2012 | 37.71 | 37.90 | 36.89 | 37.01 | 9,868,068 | -0.95(-2.51%) |
Nov 07, 2012 | 40.23 | 40.23 | 37.05 | 37.97 | 14,280,867 | -2.88(-7.06%) |
Nov 06, 2012 | 39.89 | 40.91 | 39.62 | 40.85 | 6,960,126 | +1.23(+3.10%) |
Nov 05, 2012 | 39.43 | 39.88 | 39.29 | 39.62 | 3,523,093 | +0.02(+0.05%) |
Nov 02, 2012 | 40.43 | 40.43 | 39.38 | 39.60 | 3,397,080 | -0.49(-1.23%) |